Bouygues SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	35.968	36.470	35.968	35.970	31.038	178,544
2023-12-11	35.660	36.260	35.660	36.149	31.193	802,125
2023-12-08	35.450	36.020	35.450	35.961	31.030	599,720
2023-12-07	35.280	35.780	35.280	35.500	30.633	673,576
2023-12-06	34.860	35.610	34.860	35.472	30.609	230,519
2023-12-05	34.700	35.080	34.700	34.800	30.029	291,049
2023-12-04	34.808	35.110	34.808	34.884	30.101	126,975
2023-12-01	34.910	35.120	34.910	35.036	30.232	269,868
2023-11-30	34.905	35.290	34.905	34.917	30.130	532,694
2023-11-29	34.880	35.160	34.880	35.001	30.202	182,399
2023-11-28	34.750	35.090	34.750	34.945	30.154	278,249
2023-11-27	34.640	35.070	34.640	34.874	30.093	158,844
2023-11-24	34.660	34.930	34.660	34.886	30.103	83,489
2023-11-23	34.460	34.730	34.460	34.613	29.868	198,036
2023-11-22	34.280	34.710	34.280	34.697	29.940	354,698
2023-11-21	34.330	34.870	34.330	34.532	29.798	403,229
2023-11-20	34.490	34.930	34.490	34.548	29.811	1,587,704
2023-11-17	34.460	34.990	34.460	34.829	30.054	332,874
2023-11-16	34.635	35.110	34.635	34.907	30.121	562,747
2023-11-15	34.440	35.020	34.440	34.836	30.060	252,292
2023-11-14	34.370	34.750	34.370	34.654	29.903	676,850
2023-11-13	33.730	34.430	33.730	34.327	29.620	585,853
2023-11-10	33.600	33.990	33.600	33.924	29.273	158,722
2023-11-09	33.640	33.950	33.640	33.901	29.253	110,934
2023-11-08	33.260	33.790	33.260	33.589	28.984	437,832
2023-11-07	33.180	33.640	33.180	33.512	28.917	431,271
2023-11-06	33.320	33.830	33.320	33.466	28.878	219,269
2023-11-03	33.300	33.700	33.300	33.478	28.888	547,789
2023-11-02	33.090	33.410	33.090	33.255	28.696	256,052
2023-11-01	32.870	33.240	32.870	33.113	28.573	561,258
2023-10-31	32.485	33.760	31.800	33.211	28.658	993,848
2023-10-30	31.806	31.806	31.340	31.697	27.351	235,349
2023-10-27	31.810	31.810	31.510	31.565	27.237	253,404
2023-10-26	31.560	31.560	30.920	31.376	27.074	273,900
2023-10-25	31.650	31.650	31.120	31.277	26.989	462,726
2023-10-24	31.710	31.710	31.330	31.535	27.211	258,309
2023-10-23	31.540	31.540	30.990	31.400	27.095	904,561
2023-10-20	31.330	31.330	30.910	31.176	26.902	167,990
2023-10-19	31.530	31.530	31.110	31.476	27.161	832,930
2023-10-18	32.250	32.250	31.540	31.641	27.303	237,442
2023-10-17	32.400	32.400	31.910	32.181	27.769	118,324
2023-10-16	32.490	32.490	31.810	32.138	27.731	2,138,157
2023-10-13	32.435	32.500	32.040	32.206	27.791	181,862
2023-10-12	32.575	32.730	32.000	32.108	27.705	288,182
2023-10-11	32.575	32.680	32.120	32.260	27.837	270,778
2023-10-10	32.575	33.010	32.380	32.850	28.346	226,333
2023-10-09	32.575	32.650	32.330	32.485	28.031	94,268
2023-10-06	32.330	32.610	31.680	32.173	27.762	717,993
2023-10-05	32.160	32.160	31.710	31.852	27.485	179,594
2023-10-04	32.247	32.247	31.820	32.088	27.689	370,431
2023-10-03	32.575	32.770	32.020	32.103	27.701	318,687
2023-10-02	32.746	33.260	32.746	32.855	28.351	196,979
2023-09-29	33.090	33.460	33.090	33.207	28.654	265,662
2023-09-28	33.020	33.300	33.020	33.097	28.560	332,662
2023-09-27	33.040	33.240	33.040	33.137	28.594	260,602
2023-09-26	32.960	33.320	32.960	33.193	28.642	198,432
2023-09-25	33.190	33.460	33.190	33.348	28.776	141,464
2023-09-22	33.260	33.530	33.260	33.403	28.823	251,483
2023-09-21	33.490	33.770	33.490	33.667	29.051	173,381
2023-09-20	33.640	34.030	33.640	33.905	29.256	514,880

← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	2.1000 EUR
2025-05-02	2.0000 EUR
2024-04-30	1.9000 EUR
2023-05-03	1.8000 EUR
2022-05-03	1.8000 EUR
2021-05-04	1.7000 EUR
2020-09-09	1.7000 EUR
2019-04-30	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.